기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Troilus Gold Corporation (QX) | CHXMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.35 | 0.295 | 0.352 | 0.308 | 0.393 |
CHXMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.49514 | 0.50 | 0.295 | 0.4009083 | 227,741 | -0.18714 | -37.80% |
1개월 | 0.4994 | 0.5332 | 0.295 | 0.4294103 | 84,996 | -0.1914 | -38.33% |
3개월 | 0.43 | 0.6145 | 0.295 | 0.4373783 | 49,154 | -0.122 | -28.37% |
6개월 | 0.24212 | 0.6145 | 0.2281 | 0.3974246 | 41,248 | 0.06588 | 27.21% |
1년 | 0.465 | 0.6145 | 0.2281 | 0.3608685 | 36,940 | -0.157 | -33.76% |
3년 | 0.89 | 1.22 | 0.2281 | 0.5068467 | 38,240 | -0.582 | -65.39% |
5년 | 0.528 | 1.33 | 0.2281 | 0.6333647 | 37,816 | -0.22 | -41.67% |
CHXMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.308 | -0.085 | -21.63% | 0.35 | 0.352 | 0.295 | 519,550 |
15 5월(5) 2024 | 0.393 | -0.087 | -18.13% | 0.4072 | 0.42145 | 0.3693 | 1,045,659 |
14 5월(5) 2024 | 0.48 | -0.018 | -3.61% | 0.479 | 0.48 | 0.47754 | 5,912 |
11 5월(5) 2024 | 0.498 | 0.01349 | 2.78% | 0.4901 | 0.50 | 0.4791 | 25,950 |
10 5월(5) 2024 | 0.48451 | -0.00859 | -1.74% | 0.48 | 0.4874 | 0.48 | 41,707 |
09 5월(5) 2024 | 0.4931 | 0.00002 | 0.00% | 0.49514 | 0.49514 | 0.4912 | 19,475 |
08 5월(5) 2024 | 0.49308 | 0.00188 | 0.38% | 0.48925 | 0.4952 | 0.48925 | 4,058 |
07 5월(5) 2024 | 0.4912 | 0.00662 | 1.37% | 0.4904 | 0.4912 | 0.4904 | 21,500 |
04 5월(5) 2024 | 0.48458 | 0.01133 | 2.39% | 0.48 | 0.48458 | 0.475 | 100,000 |
03 5월(5) 2024 | 0.47325 | -0.02175 | -4.39% | 0.491 | 0.491 | 0.4697 | 9,740 |
02 5월(5) 2024 | 0.495 | 0.00202 | 0.41% | 0.48915 | 0.49592 | 0.4837 | 100,904 |
01 5월(5) 2024 | 0.49298 | -0.02089 | -4.07% | 0.5008 | 0.5008 | 0.49298 | 48,975 |
30 4월(4) 2024 | 0.51387 | 0.02627 | 5.39% | 0.4998 | 0.5217 | 0.4907 | 34,954 |
27 4월(4) 2024 | 0.4876 | 0.0273 | 5.93% | 0.4679 | 0.4876 | 0.46322 | 16,810 |
26 4월(4) 2024 | 0.460297 | -0.0087 | -1.86% | 0.48 | 0.48 | 0.45824 | 65,647 |
25 4월(4) 2024 | 0.469 | -0.0114 | -2.37% | 0.4792 | 0.4804 | 0.469 | 37,439 |
24 4월(4) 2024 | 0.4804 | 0.008 | 1.69% | 0.4804 | 0.4804 | 0.4774 | 67,143 |
23 4월(4) 2024 | 0.4724 | -0.0276 | -5.52% | 0.46965 | 0.4835 | 0.4684 | 9,338 |
20 4월(4) 2024 | 0.50 | -0.0332 | -6.23% | 0.5174 | 0.5174 | 0.50 | 21,004 |
19 4월(4) 2024 | 0.5332 | 0.0215 | 4.20% | 0.5223 | 0.5332 | 0.5223 | 23,000 |
18 4월(4) 2024 | 0.5117 | -0.0161 | -3.05% | 0.4994 | 0.5117 | 0.4994 | 704 |
17 4월(4) 2024 | 0.5278 | 0.0088 | 1.70% | 0.5035 | 0.5278 | 0.48364 | 70,796 |